625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,192200,75000489,1602,1602,1602,1602,1102
|
|
20241118,192100,75000489,1602,1602,1602,1602,0
|
|
20241118,192000,75000489,1602,1602,1602,1602,0
|
|
20241118,191900,75000489,1602,1602,1602,1602,0
|
|
20241118,191800,75000489,1602,1602,1602,1602,0
|
|
20241118,191700,75000489,1602,1602,1602,1602,0
|
|
20241118,191600,75000489,1602,1602,1602,1602,0
|
|
20241118,191500,75000489,1602,1602,1602,1602,0
|
|
20241118,191400,75000489,1602,1602,1602,1602,0
|
|
20241118,191300,75000489,1602,1602,1602,1602,0
|
|
20241118,191200,75000489,1602,1602,1602,1602,0
|
|
20241118,191100,75000489,1602,1602,1602,1602,0
|
|
20241118,191000,75000489,1602,1602,1602,1602,0
|
|
20241118,190900,75000489,1602,1602,1602,1602,0
|
|
20241118,190800,75000489,1602,1602,1602,1602,0
|
|
20241118,190700,75000489,1602,1602,1602,1602,0
|
|
20241118,190600,75000489,1602,1602,1602,1602,0
|
|
20241118,190500,75000489,1602,1602,1602,1602,0
|
|
20241118,190400,75000489,1602,1602,1602,1602,0
|
|
20241118,190300,75000489,1602,1602,1602,1602,0
|
|
20241118,190200,75000489,1602,1602,1602,1602,0
|
|
20241118,190100,75000489,1602,1602,1602,1602,0
|
|
20241118,190000,75000489,1602,1602,1602,1602,0
|
|
20241118,185900,75000489,1602,1602,1602,1602,0
|
|
20241118,185800,75000489,1602,1602,1602,1602,0
|
|
20241118,185700,75000489,1602,1602,1602,1602,0
|
|
20241118,185600,75000489,1602,1602,1602,1602,0
|
|
20241118,185500,75000489,1602,1602,1602,1602,0
|
|
20241118,185400,75000489,1602,1602,1602,1602,0
|
|
20241118,185300,75000489,1602,1602,1602,1602,0
|
|
20241118,185200,75000489,1602,1602,1602,1602,1102
|
|
20241118,185100,75000489,1602,1602,1602,1602,0
|
|
20241118,185000,75000489,1602,1602,1602,1602,0
|
|
20241118,184900,75000489,1602,1602,1602,1602,0
|
|
20241118,184800,75000489,1602,1602,1602,1602,0
|
|
20241118,184700,75000489,1602,1602,1602,1602,0
|
|
20241118,184600,75000489,1602,1602,1602,1602,0
|
|
20241118,184500,75000489,1602,1602,1602,1602,0
|
|
20241118,184400,75000489,1602,1602,1602,1602,0
|
|
20241118,184300,75000489,1602,1602,1602,1602,0
|
|
20241118,184200,75000489,1602,1602,1602,1602,0
|
|
20241118,184100,75000489,1602,1602,1602,1602,0
|
|
20241118,184000,75000489,1602,1602,1602,1602,0
|
|
20241118,183900,75000489,1602,1602,1602,1602,0
|
|
20241118,183800,75000489,1602,1602,1602,1602,0
|
|
20241118,183700,75000489,1602,1602,1602,1602,0
|
|
20241118,183600,75000489,1602,1602,1602,1602,0
|
|
20241118,183500,75000489,1602,1602,1602,1602,0
|
|
20241118,183400,75000489,1602,1602,1602,1602,0
|
|
20241118,183300,75000489,1602,1602,1602,1602,0
|
|
20241118,183200,75000489,1602,1602,1602,1602,0
|
|
20241118,183100,75000489,1602,1602,1602,1602,0
|
|
20241118,183000,75000489,1602,1602,1602,1602,0
|
|
20241118,182900,75000489,1602,1602,1602,1602,0
|
|
20241118,182800,75000489,1602,1602,1602,1602,0
|
|
20241118,182700,75000489,1602,1602,1602,1602,0
|
|
20241118,182600,75000489,1602,1602,1602,1602,0
|
|
20241118,182500,75000489,1602,1602,1602,1602,0
|
|
20241118,182400,75000489,1602,1602,1602,1602,0
|
|
20241118,182300,75000489,1602,1602,1602,1602,0
|
|
20241118,182200,75000489,1602,1602,1602,1602,1102
|
|
20241118,182100,75000489,1602,1602,1602,1602,0
|
|
20241118,182000,75000489,1602,1602,1602,1602,0
|
|
20241118,181900,75000489,1602,1602,1602,1602,0
|
|
20241118,181800,75000489,1602,1602,1602,1602,0
|
|
20241118,181700,75000489,1602,1602,1602,1602,0
|
|
20241118,181600,75000489,1602,1602,1602,1602,0
|
|
20241118,181500,75000489,1602,1602,1602,1602,0
|
|
20241118,181400,75000489,1602,1602,1602,1602,0
|
|
20241118,181300,75000489,1602,1602,1602,1602,0
|
|
20241118,181200,75000489,1602,1602,1602,1602,0
|
|
20241118,181100,75000489,1602,1602,1602,1602,0
|
|
20241118,181000,75000489,1602,1602,1602,1602,0
|
|
20241118,180900,75000489,1602,1602,1602,1602,0
|
|
20241118,180800,75000489,1602,1602,1602,1602,0
|
|
20241118,180700,75000489,1602,1602,1602,1602,0
|
|
20241118,180600,75000489,1602,1602,1602,1602,0
|
|
20241118,180500,75000489,1602,1602,1602,1602,0
|
|
20241118,180400,75000489,1602,1602,1602,1602,0
|
|
20241118,180300,75000489,1602,1602,1602,1602,0
|
|
20241118,180200,75000489,1602,1602,1602,1602,0
|
|
20241118,180100,75000489,1602,1602,1602,1602,0
|
|
20241118,180000,75000489,1602,1602,1602,1602,0
|
|
20241118,175900,75000489,1602,1602,1602,1602,0
|
|
20241118,175800,75000489,1602,1602,1602,1602,0
|
|
20241118,175700,75000489,1602,1602,1602,1602,0
|
|
20241118,175600,75000489,1602,1602,1602,1602,0
|
|
20241118,175500,75000489,1602,1602,1602,1602,0
|
|
20241118,175400,75000489,1602,1602,1602,1602,0
|
|
20241118,175300,75000489,1602,1602,1602,1602,0
|
|
20241118,175200,75000489,1602,1602,1602,1602,1102
|
|
20241118,175100,75000489,1602,1602,1602,1602,0
|
|
20241118,175000,75000489,1602,1602,1602,1602,0
|
|
20241118,174900,75000489,1602,1602,1602,1602,0
|
|
20241118,174800,75000489,1602,1602,1602,1602,0
|
|
20241118,174700,75000489,1602,1602,1602,1602,0
|
|
20241118,174600,75000489,1602,1602,1602,1602,0
|
|
20241118,174500,75000489,1602,1602,1602,1602,0
|
|
20241118,174400,75000489,1602,1602,1602,1602,0
|
|
20241118,174300,75000489,1602,1602,1602,1602,0
|
|
20241118,174200,75000489,1602,1602,1602,1602,0
|
|
20241118,174100,75000489,1602,1602,1602,1602,0
|
|
20241118,174000,75000489,1602,1602,1602,1602,0
|
|
20241118,173900,75000489,1602,1602,1602,1602,0
|
|
20241118,173800,75000489,1602,1602,1602,1602,0
|
|
20241118,173700,75000489,1602,1602,1602,1602,0
|
|
20241118,173600,75000489,1602,1602,1602,1602,0
|
|
20241118,173500,75000489,1602,1602,1602,1602,0
|
|
20241118,173400,75000489,1602,1602,1602,1602,0
|
|
20241118,173300,75000489,1602,1602,1602,1602,0
|
|
20241118,173200,75000489,1602,1602,1602,1602,0
|
|
20241118,173100,75000489,1602,1602,1602,1602,0
|
|
20241118,173000,75000489,1602,1602,1602,1602,0
|
|
20241118,172900,75000489,1602,1602,1602,1602,0
|
|
20241118,172800,75000489,1602,1602,1602,1602,0
|
|
20241118,172700,75000489,1602,1602,1602,1602,0
|
|
20241118,172600,75000489,1602,1602,1602,1602,0
|
|
20241118,172500,75000489,1602,1602,1602,1602,0
|
|
20241118,172400,75000489,1602,1602,1602,1602,0
|
|
20241118,172300,75000489,1602,1602,1602,1602,0
|
|
20241118,172200,75000489,1602,1602,1602,1602,1102
|
|
20241118,172100,75000489,1602,1602,1602,1602,0
|
|
20241118,172000,75000489,1602,1602,1602,1602,0
|
|
20241118,171900,75000489,1602,1602,1602,1602,0
|
|
20241118,171800,75000489,1602,1602,1602,1602,0
|
|
20241118,171700,75000489,1602,1602,1602,1602,0
|
|
20241118,171600,75000489,1602,1602,1602,1602,0
|
|
20241118,171500,75000489,1602,1602,1602,1602,0
|
|
20241118,171400,75000489,1602,1602,1602,1602,0
|
|
20241118,171300,75000489,1602,1602,1602,1602,0
|
|
20241118,171200,75000489,1602,1602,1602,1602,0
|
|
20241118,171100,75000489,1602,1602,1602,1602,0
|
|
20241118,171000,75000489,1602,1602,1602,1602,0
|
|
20241118,170900,75000489,1602,1602,1602,1602,0
|
|
20241118,170800,75000489,1602,1602,1602,1602,0
|
|
20241118,170700,75000489,1602,1602,1602,1602,0
|
|
20241118,170600,75000489,1602,1602,1602,1602,0
|
|
20241118,170500,75000489,1602,1602,1602,1602,0
|
|
20241118,170400,75000489,1602,1602,1602,1602,0
|
|
20241118,170300,75000489,1602,1602,1602,1602,0
|
|
20241118,170200,75000489,1602,1602,1602,1602,0
|
|
20241118,170100,75000489,1602,1602,1602,1602,0
|
|
20241118,170000,75000489,1602,1602,1602,1602,0
|
|
20241118,165900,75000489,1602,1602,1602,1602,0
|
|
20241118,165800,75000489,1602,1602,1602,1602,0
|
|
20241118,165700,75000489,1602,1602,1602,1602,0
|
|
20241118,165600,75000489,1602,1602,1602,1602,0
|
|
20241118,165500,75000489,1602,1602,1602,1602,0
|
|
20241118,165400,75000489,1602,1602,1602,1602,0
|
|
20241118,165300,75000489,1602,1602,1602,1602,0
|
|
20241118,165200,75000489,1602,1602,1602,1602,1102
|
|
20241118,165100,75000489,1602,1602,1602,1602,0
|
|
20241118,165000,75000489,1602,1602,1602,1602,0
|
|
20241118,164900,75000489,1602,1602,1602,1602,0
|
|
20241118,164800,75000489,1602,1602,1602,1602,0
|
|
20241118,164700,75000489,1602,1602,1602,1602,0
|
|
20241118,164600,75000489,1602,1602,1602,1602,0
|
|
20241118,164500,75000489,1602,1602,1602,1602,0
|
|
20241118,164400,75000489,1602,1602,1602,1602,0
|
|
20241118,164300,75000489,1602,1602,1602,1602,0
|
|
20241118,164200,75000489,1602,1602,1602,1602,0
|
|
20241118,164100,75000489,1602,1602,1602,1602,0
|
|
20241118,164000,75000489,1602,1602,1602,1602,0
|
|
20241118,163900,75000489,1602,1602,1602,1602,0
|
|
20241118,163800,75000489,1602,1602,1602,1602,0
|
|
20241118,163700,75000489,1602,1602,1602,1602,0
|
|
20241118,163600,75000489,1602,1602,1602,1602,0
|
|
20241118,163500,75000489,1602,1602,1602,1602,0
|
|
20241118,163400,75000489,1602,1602,1602,1602,0
|
|
20241118,163300,75000489,1602,1602,1602,1602,0
|
|
20241118,163200,75000489,1602,1602,1602,1602,0
|
|
20241118,163100,75000489,1602,1602,1602,1602,0
|
|
20241118,163000,75000489,1602,1602,1602,1602,0
|
|
20241118,162900,75000489,1602,1602,1602,1602,0
|
|
20241118,162800,75000489,1602,1602,1602,1602,0
|
|
20241118,162700,75000489,1602,1602,1602,1602,0
|
|
20241118,162600,75000489,1602,1602,1602,1602,0
|
|
20241118,162500,75000489,1602,1602,1602,1602,0
|
|
20241118,162400,75000489,1602,1602,1602,1602,0
|
|
20241118,162300,75000489,1602,1602,1602,1602,0
|
|
20241118,162200,75000489,1602,1602,1602,1602,1102
|
|
20241118,162100,75000489,1602,1602,1602,1602,0
|
|
20241118,162000,75000489,1602,1602,1602,1602,0
|
|
20241118,161900,75000489,1602,1602,1602,1602,0
|
|
20241118,161800,75000489,1602,1602,1602,1602,0
|
|
20241118,161700,75000489,1602,1602,1602,1602,0
|
|
20241118,161600,75000489,1602,1602,1602,1602,0
|
|
20241118,161500,75000489,1602,1602,1602,1602,0
|
|
20241118,161400,75000489,1602,1602,1602,1602,0
|
|
20241118,161300,75000489,1602,1602,1602,1602,0
|
|
20241118,161200,75000489,1602,1602,1602,1602,0
|
|
20241118,161100,75000489,1602,1602,1602,1602,0
|
|
20241118,161000,75000489,1602,1602,1602,1602,0
|
|
20241118,160900,75000489,1602,1602,1602,1602,0
|
|
20241118,160800,75000489,1602,1602,1602,1602,0
|
|
20241118,160700,75000489,1602,1602,1602,1602,0
|
|
20241118,160600,75000489,1602,1602,1602,1602,0
|
|
20241118,160500,75000489,1602,1602,1602,1602,0
|
|
20241118,160400,75000489,1602,1602,1602,1602,0
|
|
20241118,160300,75000489,1602,1602,1602,1602,0
|
|
20241118,160200,75000489,1602,1602,1602,1602,0
|
|
20241118,160100,75000489,1602,1602,1602,1602,0
|
|
20241118,160000,75000489,1602,1602,1602,1602,0
|
|
20241118,155900,75000489,1602,1602,1602,1602,0
|
|
20241118,155800,75000489,1602,1602,1602,1602,0
|
|
20241118,155700,75000489,1602,1602,1602,1602,0
|
|
20241118,155600,75000489,1602,1602,1602,1602,0
|
|
20241118,155500,75000489,1602,1602,1602,1602,0
|
|
20241118,155400,75000489,1602,1602,1602,1602,0
|
|
20241118,155300,75000489,1602,1602,1602,1602,0
|
|
20241118,155200,75000489,1602,1602,1602,1602,1102
|
|
20241118,155100,75000489,1602,1602,1602,1602,0
|
|
20241118,155000,75000489,1602,1602,1602,1602,0
|
|
20241118,154900,75000489,1602,1602,1602,1602,0
|
|
20241118,154800,75000489,1602,1602,1602,1602,0
|
|
20241118,154700,75000489,1602,1602,1602,1602,0
|
|
20241118,154600,75000489,1602,1602,1602,1602,0
|
|
20241118,154500,75000489,1602,1602,1602,1602,0
|
|
20241118,154400,75000489,1602,1602,1602,1602,0
|
|
20241118,154300,75000489,1602,1602,1602,1602,0
|
|
20241118,154200,75000489,1602,1602,1602,1602,0
|
|
20241118,154100,75000489,1602,1602,1602,1602,0
|
|
20241118,154000,75000489,1602,1602,1602,1602,0
|
|
20241118,153900,75000489,1602,1602,1602,1602,0
|
|
20241118,153800,75000489,1602,1602,1602,1602,0
|
|
20241118,153700,75000489,1602,1602,1602,1602,0
|
|
20241118,153600,75000489,1602,1602,1602,1602,0
|
|
20241118,153500,75000489,1602,1602,1602,1602,0
|
|
20241118,153400,75000489,1602,1602,1602,1602,0
|
|
20241118,153300,75000489,1602,1602,1602,1602,0
|
|
20241118,153200,75000489,1602,1602,1602,1602,0
|
|
20241118,153100,75000489,1602,1602,1602,1602,0
|
|
20241118,153000,75000489,1602,1602,1602,1602,1102
|
|
20241118,152900,73235085,1602,1602,1602,1602,0
|
|
20241118,152800,73235085,1602,1602,1602,1602,0
|
|
20241118,152700,73235085,1602,1602,1602,1602,0
|
|
20241118,152600,73235085,1602,1602,1602,1602,0
|
|
20241118,152500,73235085,1602,1602,1602,1602,0
|
|
20241118,152400,73235085,1602,1602,1602,1602,0
|
|
20241118,152300,73235085,1602,1602,1602,1602,0
|
|
20241118,152200,73235085,1602,1602,1602,1602,0
|
|
20241118,152100,73235085,1602,1602,1602,1602,0
|
|
20241118,152000,73235085,1602,1602,1602,1602,0
|
|
20241118,151900,73235085,1602,1602,1602,1602,4000
|
|
20241118,151800,66827085,1602,1602,1602,1602,0
|
|
20241118,151700,66827085,1602,1602,1602,1602,14
|
|
20241118,151600,66804657,1600,1600,1600,1600,0
|
|
20241118,151500,66804657,1600,1600,1600,1600,0
|
|
20241118,151400,66804657,1600,1600,1600,1600,269
|
|
20241118,151300,66374257,1600,1600,1600,1600,125
|
|
20241118,151200,66174257,1598,1598,1598,1598,149
|
|
20241118,151100,65936155,1598,1598,1598,1598,0
|
|
20241118,151000,65936155,1598,1598,1598,1598,1
|
|
20241118,150900,65934557,1598,1598,1598,1598,0
|
|
20241118,150800,65934557,1598,1598,1598,1598,0
|
|
20241118,150700,65934557,1598,1598,1598,1598,0
|
|
20241118,150600,65934557,1598,1598,1598,1598,0
|
|
20241118,150500,65934557,1598,1598,1598,1598,0
|
|
20241118,150400,65934557,1598,1598,1598,1598,0
|
|
20241118,150300,65934557,1598,1598,1598,1598,0
|
|
20241118,150200,65934557,1598,1598,1598,1598,0
|
|
20241118,150100,65934557,1598,1598,1598,1598,99
|
|
20241118,150000,65776355,1598,1598,1598,1598,0
|
|
20241118,145900,65776355,1598,1598,1598,1598,0
|
|
20241118,145800,65776355,1598,1598,1598,1598,0
|
|
20241118,145700,65776355,1598,1598,1598,1598,0
|
|
20241118,145600,65776355,1598,1598,1598,1598,0
|
|
20241118,145500,65776355,1598,1598,1598,1598,0
|
|
20241118,145400,65776355,1598,1598,1598,1598,0
|
|
20241118,145300,65776355,1598,1598,1598,1598,0
|
|
20241118,145200,65776355,1598,1598,1598,1598,0
|
|
20241118,145100,65776355,1598,1598,1598,1598,0
|
|
20241118,145000,65776355,1598,1595,1598,1595,2
|
|
20241118,144900,65773162,1597,1597,1597,1597,0
|
|
20241118,144800,65773162,1597,1597,1597,1597,0
|
|
20241118,144700,65773162,1597,1597,1597,1597,0
|
|
20241118,144600,65773162,1597,1597,1597,1597,0
|
|
20241118,144500,65773162,1597,1595,1597,1595,1128
|
|
20241118,144400,63973000,1595,1595,1595,1595,627
|
|
20241118,144300,62972935,1594,1594,1594,1594,0
|
|
20241118,144200,62972935,1594,1594,1594,1594,0
|
|
20241118,144100,62972935,1594,1594,1594,1594,0
|
|
20241118,144000,62972935,1594,1594,1594,1594,0
|
|
20241118,143900,62972935,1594,1594,1594,1594,0
|
|
20241118,143800,62972935,1594,1594,1594,1594,0
|
|
20241118,143700,62972935,1594,1596,1596,1594,1549
|
|
20241118,143600,60502628,1595,1595,1595,1595,0
|
|
20241118,143500,60502628,1595,1595,1595,1595,0
|
|
20241118,143400,60502628,1595,1595,1595,1595,0
|
|
20241118,143300,60502628,1595,1595,1595,1595,0
|
|
20241118,143200,60502628,1595,1595,1595,1595,0
|
|
20241118,143100,60502628,1595,1595,1595,1595,0
|
|
20241118,143000,60502628,1595,1595,1595,1595,0
|
|
20241118,142900,60502628,1595,1595,1595,1595,0
|
|
20241118,142800,60502628,1595,1595,1595,1595,6
|
|
20241118,142700,60493058,1595,1595,1595,1595,0
|
|
20241118,142600,60493058,1595,1595,1595,1595,1200
|
|
20241118,142500,58579058,1597,1597,1597,1597,0
|
|
20241118,142400,58579058,1597,1597,1597,1597,0
|
|
20241118,142300,58579058,1597,1597,1597,1597,500
|
|
20241118,142200,57780558,1597,1597,1597,1597,0
|
|
20241118,142100,57780558,1597,1597,1597,1597,0
|
|
20241118,142000,57780558,1597,1597,1597,1597,0
|
|
20241118,141900,57780558,1597,1597,1597,1597,0
|
|
20241118,141800,57780558,1597,1597,1597,1597,0
|
|
20241118,141700,57780558,1597,1597,1597,1597,0
|
|
20241118,141600,57780558,1597,1597,1597,1597,0
|
|
20241118,141500,57780558,1597,1597,1597,1597,0
|
|
20241118,141400,57780558,1597,1599,1599,1597,1187
|
|
20241118,141300,55884840,1600,1600,1600,1600,0
|
|
20241118,141200,55884840,1600,1600,1600,1600,33
|
|
20241118,141100,55832040,1602,1602,1602,1602,0
|
|
20241118,141000,55832040,1602,1602,1602,1602,0
|
|
20241118,140900,55832040,1602,1602,1602,1602,0
|
|
20241118,140800,55832040,1602,1602,1602,1602,0
|
|
20241118,140700,55832040,1602,1602,1602,1602,0
|
|
20241118,140600,55832040,1602,1602,1602,1602,0
|
|
20241118,140500,55832040,1602,1602,1602,1602,0
|
|
20241118,140400,55832040,1602,1602,1602,1602,0
|
|
20241118,140300,55832040,1602,1602,1602,1602,0
|
|
20241118,140200,55832040,1602,1602,1602,1602,0
|
|
20241118,140100,55832040,1602,1602,1602,1602,0
|
|
20241118,140000,55832040,1602,1602,1602,1602,0
|
|
20241118,135900,55832040,1602,1602,1602,1602,0
|
|
20241118,135800,55832040,1602,1602,1602,1602,0
|
|
20241118,135700,55832040,1602,1602,1602,1602,3
|
|
20241118,135600,55827234,1602,1602,1602,1602,46
|
|
20241118,135500,55753542,1602,1602,1602,1602,0
|
|
20241118,135400,55753542,1602,1602,1602,1602,0
|
|
20241118,135300,55753542,1602,1602,1602,1602,0
|
|
20241118,135200,55753542,1602,1601,1602,1601,66
|
|
20241118,135100,55647818,1600,1600,1600,1600,0
|
|
20241118,135000,55647818,1600,1599,1600,1599,1509
|
|
20241118,134900,53234720,1599,1599,1599,1599,25
|
|
20241118,134800,53194745,1597,1597,1597,1597,0
|
|
20241118,134700,53194745,1597,1596,1597,1596,881
|
|
20241118,134600,51787878,1594,1594,1594,1594,0
|
|
20241118,134500,51787878,1594,1594,1594,1594,211
|
|
20241118,134400,51451544,1594,1594,1594,1594,0
|
|
20241118,134300,51451544,1594,1594,1594,1594,0
|
|
20241118,134200,51451544,1594,1594,1594,1594,626
|
|
20241118,134100,50453700,1593,1593,1593,1593,0
|
|
20241118,134000,50453700,1593,1593,1593,1593,233
|
|
20241118,133900,50082531,1591,1591,1591,1591,1
|
|
20241118,133800,50080940,1591,1591,1591,1591,1
|
|
20241118,133700,50079349,1591,1591,1591,1591,0
|
|
20241118,133600,50079349,1591,1591,1591,1591,0
|
|
20241118,133500,50079349,1591,1591,1591,1591,0
|
|
20241118,133400,50079349,1591,1591,1591,1591,0
|
|
20241118,133300,50079349,1591,1591,1591,1591,0
|
|
20241118,133200,50079349,1591,1591,1591,1591,0
|
|
20241118,133100,50079349,1591,1591,1591,1591,0
|
|
20241118,133000,50079349,1591,1591,1591,1591,0
|
|
20241118,132900,50079349,1591,1591,1591,1591,0
|
|
20241118,132800,50079349,1591,1591,1591,1591,0
|
|
20241118,132700,50079349,1591,1591,1591,1591,0
|
|
20241118,132600,50079349,1591,1591,1591,1591,0
|
|
20241118,132500,50079349,1591,1591,1591,1591,61
|
|
20241118,132400,49982298,1587,1587,1587,1587,0
|
|
20241118,132300,49982298,1587,1587,1587,1587,0
|
|
20241118,132200,49982298,1587,1587,1587,1587,0
|
|
20241118,132100,49982298,1587,1588,1588,1587,366
|
|
20241118,132000,49401263,1591,1591,1591,1591,0
|
|
20241118,131900,49401263,1591,1591,1591,1591,0
|
|
20241118,131800,49401263,1591,1591,1591,1591,0
|
|
20241118,131700,49401263,1591,1591,1591,1591,0
|
|
20241118,131600,49401263,1591,1591,1591,1591,0
|
|
20241118,131500,49401263,1591,1591,1591,1591,38
|
|
20241118,131400,49340805,1588,1588,1588,1588,0
|
|
20241118,131300,49340805,1588,1592,1592,1588,2969
|
|
20241118,131200,44621337,1593,1593,1593,1593,0
|
|
20241118,131100,44621337,1593,1593,1593,1593,0
|
|
20241118,131000,44621337,1593,1593,1593,1593,0
|
|
20241118,130900,44621337,1593,1593,1593,1593,0
|
|
20241118,130800,44621337,1593,1593,1593,1593,0
|
|
20241118,130700,44621337,1593,1593,1593,1593,0
|
|
20241118,130600,44621337,1593,1593,1593,1593,0
|
|
20241118,130500,44621337,1593,1593,1593,1593,0
|
|
20241118,130400,44621337,1593,1593,1593,1593,0
|
|
20241118,130300,44621337,1593,1593,1593,1593,0
|
|
20241118,130200,44621337,1593,1593,1593,1593,0
|
|
20241118,130100,44621337,1593,1593,1593,1593,0
|
|
20241118,130000,44621337,1593,1593,1593,1593,6
|
|
20241118,125900,44611779,1593,1593,1593,1593,0
|
|
20241118,125800,44611779,1593,1593,1593,1593,0
|
|
20241118,125700,44611779,1593,1593,1593,1593,0
|
|
20241118,125600,44611779,1593,1593,1593,1593,0
|
|
20241118,125500,44611779,1593,1593,1597,1593,1110
|
|
20241118,125400,42839678,1592,1592,1592,1592,0
|
|
20241118,125300,42839678,1592,1592,1592,1592,0
|
|
20241118,125200,42839678,1592,1592,1592,1592,0
|
|
20241118,125100,42839678,1592,1592,1592,1592,0
|
|
20241118,125000,42839678,1592,1592,1592,1592,0
|
|
20241118,124900,42839678,1592,1592,1592,1592,0
|
|
20241118,124800,42839678,1592,1592,1592,1592,0
|
|
20241118,124700,42839678,1592,1592,1592,1592,0
|
|
20241118,124600,42839678,1592,1592,1592,1592,302
|
|
20241118,124500,42358894,1592,1592,1592,1592,0
|
|
20241118,124400,42358894,1592,1592,1592,1592,0
|
|
20241118,124300,42358894,1592,1592,1592,1592,10
|
|
20241118,124200,42342974,1592,1592,1592,1592,0
|
|
20241118,124100,42342974,1592,1592,1592,1592,130
|
|
20241118,124000,42136014,1589,1589,1589,1589,1
|
|
20241118,123900,42134425,1589,1589,1589,1589,0
|
|
20241118,123800,42134425,1589,1590,1590,1589,2000
|
|
20241118,123700,38956049,1593,1593,1593,1593,0
|
|
20241118,123600,38956049,1593,1593,1593,1593,75
|
|
20241118,123500,38836574,1593,1593,1593,1593,130
|
|
20241118,123400,38629484,1593,1593,1593,1593,0
|
|
20241118,123300,38629484,1593,1593,1593,1593,0
|
|
20241118,123200,38629484,1593,1593,1593,1593,0
|
|
20241118,123100,38629484,1593,1593,1593,1593,0
|
|
20241118,123000,38629484,1593,1593,1593,1593,293
|
|
20241118,122900,38162735,1593,1593,1593,1593,88
|
|
20241118,122800,38022551,1590,1590,1590,1590,0
|
|
20241118,122700,38022551,1590,1590,1590,1590,0
|
|
20241118,122600,38022551,1590,1590,1590,1590,0
|
|
20241118,122500,38022551,1590,1590,1590,1590,0
|
|
20241118,122400,38022551,1590,1590,1590,1590,0
|
|
20241118,122300,38022551,1590,1590,1590,1590,5
|
|
20241118,122200,38014601,1590,1590,1590,1590,0
|
|
20241118,122100,38014601,1590,1590,1590,1590,0
|
|
20241118,122000,38014601,1590,1590,1590,1590,798
|
|
20241118,121900,36745781,1590,1590,1590,1590,0
|
|
20241118,121800,36745781,1590,1590,1590,1590,0
|
|
20241118,121700,36745781,1590,1590,1590,1590,0
|
|
20241118,121600,36745781,1590,1590,1590,1590,0
|
|
20241118,121500,36745781,1590,1590,1590,1590,0
|
|
20241118,121400,36745781,1590,1590,1590,1590,0
|
|
20241118,121300,36745781,1590,1590,1590,1590,0
|
|
20241118,121200,36745781,1590,1590,1590,1590,0
|
|
20241118,121100,36745781,1590,1590,1590,1590,0
|
|
20241118,121000,36745781,1590,1590,1590,1590,0
|
|
20241118,120900,36745781,1590,1590,1590,1590,0
|
|
20241118,120800,36745781,1590,1590,1590,1590,0
|
|
20241118,120700,36745781,1590,1590,1590,1590,0
|
|
20241118,120600,36745781,1590,1590,1590,1590,0
|
|
20241118,120500,36745781,1590,1590,1590,1590,17
|
|
20241118,120400,36718751,1590,1590,1590,1590,0
|
|
20241118,120300,36718751,1590,1590,1590,1590,0
|
|
20241118,120200,36718751,1590,1590,1590,1590,200
|
|
20241118,120100,36400751,1590,1590,1590,1590,0
|
|
20241118,120000,36400751,1590,1590,1590,1590,0
|
|
20241118,115900,36400751,1590,1590,1590,1590,0
|
|
20241118,115800,36400751,1590,1590,1590,1590,0
|
|
20241118,115700,36400751,1590,1590,1590,1590,10
|
|
20241118,115600,36384851,1587,1587,1587,1587,0
|
|
20241118,115500,36384851,1587,1587,1587,1587,0
|
|
20241118,115400,36384851,1587,1587,1587,1587,0
|
|
20241118,115300,36384851,1587,1587,1587,1587,0
|
|
20241118,115200,36384851,1587,1587,1587,1587,0
|
|
20241118,115100,36384851,1587,1587,1587,1587,0
|
|
20241118,115000,36384851,1587,1587,1587,1587,0
|
|
20241118,114900,36384851,1587,1587,1587,1587,0
|
|
20241118,114800,36384851,1587,1587,1587,1587,0
|
|
20241118,114700,36384851,1587,1587,1587,1587,0
|
|
20241118,114600,36384851,1587,1587,1587,1587,0
|
|
20241118,114500,36384851,1587,1587,1587,1587,0
|
|
20241118,114400,36384851,1587,1587,1587,1587,0
|
|
20241118,114300,36384851,1587,1587,1587,1587,0
|
|
20241118,114200,36384851,1587,1587,1587,1587,421
|
|
20241118,114100,35716724,1587,1587,1587,1587,0
|
|
20241118,114000,35716724,1587,1587,1587,1587,9
|
|
20241118,113900,35702441,1587,1587,1587,1587,3
|
|
20241118,113800,35697680,1586,1586,1586,1586,14
|
|
20241118,113700,35675476,1586,1586,1586,1586,0
|
|
20241118,113600,35675476,1586,1586,1586,1586,0
|
|
20241118,113500,35675476,1586,1586,1586,1586,0
|
|
20241118,113400,35675476,1586,1586,1586,1586,686
|
|
20241118,113300,34587480,1590,1590,1590,1590,0
|
|
20241118,113200,34587480,1590,1590,1590,1590,0
|
|
20241118,113100,34587480,1590,1590,1590,1590,0
|
|
20241118,113000,34587480,1590,1590,1590,1590,0
|
|
20241118,112900,34587480,1590,1590,1590,1590,0
|
|
20241118,112800,34587480,1590,1590,1590,1590,0
|
|
20241118,112700,34587480,1590,1590,1590,1590,1
|
|
20241118,112600,34585890,1586,1586,1586,1586,0
|
|
20241118,112500,34585890,1586,1586,1586,1586,0
|
|
20241118,112400,34585890,1586,1586,1586,1586,0
|
|
20241118,112300,34585890,1586,1586,1586,1586,0
|
|
20241118,112200,34585890,1586,1586,1586,1586,0
|
|
20241118,112100,34585890,1586,1586,1586,1586,0
|
|
20241118,112000,34585890,1586,1586,1586,1586,66
|
|
20241118,111900,34481214,1584,1584,1584,1584,0
|
|
20241118,111800,34481214,1584,1584,1584,1584,0
|
|
20241118,111700,34481214,1584,1584,1584,1584,0
|
|
20241118,111600,34481214,1584,1584,1584,1584,0
|
|
20241118,111500,34481214,1584,1584,1584,1584,0
|
|
20241118,111400,34481214,1584,1584,1584,1584,0
|
|
20241118,111300,34481214,1584,1584,1584,1584,0
|
|
20241118,111200,34481214,1584,1584,1584,1584,11
|
|
20241118,111100,34463790,1584,1584,1584,1584,0
|
|
20241118,111000,34463790,1584,1584,1584,1584,0
|
|
20241118,110900,34463790,1584,1584,1584,1584,0
|
|
20241118,110800,34463790,1584,1584,1584,1584,0
|
|
20241118,110700,34463790,1584,1584,1584,1584,0
|
|
20241118,110600,34463790,1584,1584,1584,1584,685
|
|
20241118,110500,33378750,1597,1597,1597,1597,0
|
|
20241118,110400,33378750,1597,1597,1597,1597,0
|
|
20241118,110300,33378750,1597,1597,1597,1597,0
|
|
20241118,110200,33378750,1597,1597,1597,1597,0
|
|
20241118,110100,33378750,1597,1597,1597,1597,0
|
|
20241118,110000,33378750,1597,1597,1597,1597,0
|
|
20241118,105900,33378750,1597,1597,1597,1597,0
|
|
20241118,105800,33378750,1597,1597,1597,1597,0
|
|
20241118,105700,33378750,1597,1597,1597,1597,0
|
|
20241118,105600,33378750,1597,1597,1597,1597,0
|
|
20241118,105500,33378750,1597,1597,1597,1597,0
|
|
20241118,105400,33378750,1597,1597,1597,1597,0
|
|
20241118,105300,33378750,1597,1582,1597,1582,60
|
|
20241118,105200,33282983,1594,1582,1594,1582,16
|
|
20241118,105100,33257601,1581,1581,1581,1581,0
|
|
20241118,105000,33257601,1581,1581,1581,1581,0
|
|
20241118,104900,33257601,1581,1581,1581,1581,0
|
|
20241118,104800,33257601,1581,1581,1581,1581,21
|
|
20241118,104700,33224400,1581,1581,1581,1581,506
|
|
20241118,104600,32424414,1578,1578,1578,1578,1
|
|
20241118,104500,32422836,1578,1578,1578,1578,0
|
|
20241118,104400,32422836,1578,1578,1578,1578,1
|
|
20241118,104300,32421258,1578,1578,1578,1578,36
|
|
20241118,104200,32364450,1580,1583,1583,1580,653
|
|
20241118,104100,31331860,1586,1590,1590,1586,1002
|
|
20241118,104000,29742676,1590,1590,1590,1590,0
|
|
20241118,103900,29742676,1590,1590,1591,1590,98
|
|
20241118,103800,29586855,1587,1586,1587,1586,10
|
|
20241118,103700,29570986,1597,1597,1597,1597,0
|
|
20241118,103600,29570986,1597,1597,1597,1597,500
|
|
20241118,103500,28772486,1597,1578,1597,1578,4674
|
|
20241118,103400,21311419,1578,1582,1582,1575,1703
|
|
20241118,103300,18625958,1582,1582,1582,1582,0
|
|
20241118,103200,18625958,1582,1582,1582,1582,1
|
|
20241118,103100,18624376,1581,1581,1581,1581,0
|
|
20241118,103000,18624376,1581,1581,1581,1581,0
|
|
20241118,102900,18624376,1581,1581,1581,1581,0
|
|
20241118,102800,18624376,1581,1581,1581,1581,0
|
|
20241118,102700,18624376,1581,1581,1581,1581,0
|
|
20241118,102600,18624376,1581,1581,1581,1581,0
|
|
20241118,102500,18624376,1581,1581,1581,1581,0
|
|
20241118,102400,18624376,1581,1581,1581,1581,0
|
|
20241118,102300,18624376,1581,1581,1581,1581,0
|
|
20241118,102200,18624376,1581,1581,1581,1581,0
|
|
20241118,102100,18624376,1581,1581,1581,1581,0
|
|
20241118,102000,18624376,1581,1581,1581,1581,0
|
|
20241118,101900,18624376,1581,1581,1581,1581,1
|
|
20241118,101800,18622795,1578,1578,1578,1578,0
|
|
20241118,101700,18622795,1578,1578,1578,1578,0
|
|
20241118,101600,18622795,1578,1578,1578,1578,0
|
|
20241118,101500,18622795,1578,1578,1578,1578,0
|
|
20241118,101400,18622795,1578,1578,1578,1578,0
|
|
20241118,101300,18622795,1578,1578,1578,1578,0
|
|
20241118,101200,18622795,1578,1578,1578,1578,0
|
|
20241118,101100,18622795,1578,1578,1578,1578,0
|
|
20241118,101000,18622795,1578,1578,1578,1578,0
|
|
20241118,100900,18622795,1578,1578,1578,1578,19
|
|
20241118,100800,18592813,1581,1581,1581,1581,1
|
|
20241118,100700,18591232,1578,1578,1578,1578,0
|
|
20241118,100600,18591232,1578,1578,1578,1578,0
|
|
20241118,100500,18591232,1578,1578,1578,1578,0
|
|
20241118,100400,18591232,1578,1578,1578,1578,0
|
|
20241118,100300,18591232,1578,1578,1578,1578,0
|
|
20241118,100200,18591232,1578,1578,1578,1578,0
|
|
20241118,100100,18591232,1578,1578,1578,1578,0
|
|
20241118,100000,18591232,1578,1578,1578,1578,0
|
|
20241118,095900,18591232,1578,1578,1578,1578,0
|
|
20241118,095800,18591232,1578,1578,1578,1578,18
|
|
20241118,095700,18562828,1575,1575,1575,1575,0
|
|
20241118,095600,18562828,1575,1575,1575,1575,0
|
|
20241118,095500,18562828,1575,1575,1575,1575,0
|
|
20241118,095400,18562828,1575,1575,1575,1575,0
|
|
20241118,095300,18562828,1575,1575,1575,1575,6
|
|
20241118,095200,18553378,1575,1575,1575,1575,0
|
|
20241118,095100,18553378,1575,1575,1575,1575,0
|
|
20241118,095000,18553378,1575,1578,1585,1575,1194
|
|
20241118,094900,16670889,1575,1581,1581,1575,1909
|
|
20241118,094800,13658498,1581,1581,1581,1581,150
|
|
20241118,094700,13421348,1585,1585,1585,1585,0
|
|
20241118,094600,13421348,1585,1585,1585,1585,0
|
|
20241118,094500,13421348,1585,1585,1585,1585,0
|
|
20241118,094400,13421348,1585,1585,1585,1585,1
|
|
20241118,094300,13419763,1589,1589,1589,1589,0
|
|
20241118,094200,13419763,1589,1586,1589,1586,2
|
|
20241118,094100,13416588,1586,1586,1586,1586,0
|
|
20241118,094000,13416588,1586,1586,1586,1586,0
|
|
20241118,093900,13416588,1586,1586,1586,1586,0
|
|
20241118,093800,13416588,1586,1586,1586,1586,0
|
|
20241118,093700,13416588,1586,1586,1586,1586,0
|
|
20241118,093600,13416588,1586,1586,1586,1586,1
|
|
20241118,093500,13415002,1585,1583,1597,1583,664
|
|
20241118,093400,12356305,1580,1580,1580,1580,1
|
|
20241118,093300,12354725,1583,1583,1583,1583,0
|
|
20241118,093200,12354725,1583,1583,1583,1583,0
|
|
20241118,093100,12354725,1583,1583,1583,1583,0
|
|
20241118,093000,12354725,1583,1583,1583,1583,3
|
|
20241118,092900,12349976,1580,1580,1580,1580,0
|
|
20241118,092800,12349976,1580,1580,1580,1580,0
|
|
20241118,092700,12349976,1580,1580,1580,1580,0
|
|
20241118,092600,12349976,1580,1582,1582,1580,924
|
|
20241118,092500,10889749,1584,1584,1584,1584,1
|
|
20241118,092400,10888165,1584,1584,1584,1584,0
|
|
20241118,092300,10888165,1584,1584,1584,1584,3
|
|
20241118,092200,10883413,1584,1582,1584,1582,12
|
|
20241118,092100,10864407,1580,1580,1580,1580,0
|
|
20241118,092000,10864407,1580,1580,1580,1580,51
|
|
20241118,091900,10783827,1580,1583,1587,1580,1277
|
|
20241118,091800,8764452,1583,1583,1583,1583,7
|
|
20241118,091700,8753371,1583,1579,1583,1579,100
|
|
20241118,091600,8595123,1579,1579,1579,1575,378
|
|
20241118,091500,7999667,1578,1578,1578,1578,14
|
|
20241118,091400,7977575,1578,1576,1578,1576,15
|
|
20241118,091300,7953929,1576,1576,1576,1576,2
|
|
20241118,091200,7950777,1586,1583,1586,1583,4
|
|
20241118,091100,7944442,1583,1575,1583,1572,337
|
|
20241118,091000,7412123,1575,1573,1575,1573,3
|
|
20241118,090900,7407402,1573,1573,1573,1570,310
|
|
20241118,090800,6920075,1573,1571,1573,1571,74
|
|
20241118,090700,6803817,1571,1571,1571,1571,42
|
|
20241118,090600,6737835,1571,1571,1582,1571,7
|
|
20241118,090500,6726827,1570,1578,1578,1567,925
|
|
20241118,090400,5276045,1578,1578,1578,1578,1
|
|
20241118,090300,5274467,1589,1578,1589,1575,340
|
|
20241118,090200,4738944,1575,1575,1575,1575,19
|
|
20241118,090100,4709019,1575,1590,1590,1575,1260
|
|
20241118,090000,2723565,1592,1575,1592,1575,1658
|